| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
15.30 |
15.30 |
15.04 |
15.06 |
1,165.3K |
| 09:35 |
15.06 |
15.14 |
15.04 |
15.11 |
366.2K |
| 09:40 |
15.12 |
15.19 |
15.10 |
15.16 |
190.1K |
| 09:45 |
15.16 |
15.17 |
15.11 |
15.11 |
121.9K |
| 09:50 |
15.10 |
15.11 |
15.04 |
15.04 |
313.5K |
| 09:55 |
15.04 |
15.06 |
14.97 |
15.01 |
854.5K |
| 10:00 |
15.01 |
15.03 |
14.98 |
15.00 |
217.9K |
| 10:05 |
15.00 |
15.11 |
14.97 |
15.10 |
538.0K |
| 10:10 |
15.10 |
15.11 |
15.04 |
15.08 |
143.4K |
| 10:15 |
15.08 |
15.13 |
15.08 |
15.12 |
153.7K |
| 10:20 |
15.11 |
15.18 |
15.09 |
15.18 |
157.5K |
| 10:25 |
15.18 |
15.24 |
15.18 |
15.20 |
214.7K |
| 10:30 |
15.21 |
15.23 |
15.15 |
15.15 |
86.5K |
| 10:35 |
15.16 |
15.16 |
15.10 |
15.15 |
184.1K |
| 10:40 |
15.14 |
15.18 |
15.11 |
15.17 |
90.3K |
| 10:45 |
15.16 |
15.19 |
15.15 |
15.17 |
126.0K |
| 10:50 |
15.18 |
15.32 |
15.18 |
15.26 |
389.4K |
| 10:55 |
15.26 |
15.29 |
15.26 |
15.28 |
59.4K |
| 11:00 |
15.27 |
15.32 |
15.27 |
15.31 |
119.7K |
| 11:05 |
15.31 |
15.33 |
15.29 |
15.30 |
74.6K |
| 11:10 |
15.31 |
15.31 |
15.25 |
15.29 |
93.1K |
| 11:15 |
15.29 |
15.32 |
15.24 |
15.26 |
144.4K |
| 11:20 |
15.25 |
15.26 |
15.23 |
15.25 |
59.5K |
| 11:25 |
15.26 |
15.29 |
15.25 |
15.29 |
36.6K |
| 11:30 |
15.29 |
15.29 |
15.29 |
15.29 |
0.9K |
| 13:00 |
15.28 |
15.30 |
15.23 |
15.23 |
138.3K |
| 13:05 |
15.24 |
15.25 |
15.21 |
15.22 |
36.7K |
| 13:10 |
15.23 |
15.25 |
15.20 |
15.23 |
58.7K |
| 13:15 |
15.23 |
15.25 |
15.21 |
15.23 |
161.6K |
| 13:20 |
15.23 |
15.23 |
15.20 |
15.20 |
58.4K |
| 13:25 |
15.20 |
15.25 |
15.19 |
15.19 |
86.3K |
| 13:30 |
15.20 |
15.20 |
15.15 |
15.20 |
102.6K |
| 13:35 |
15.20 |
15.21 |
15.18 |
15.19 |
40.2K |
| 13:40 |
15.19 |
15.21 |
15.17 |
15.19 |
120.3K |
| 13:45 |
15.18 |
15.23 |
15.17 |
15.23 |
55.2K |
| 13:50 |
15.22 |
15.22 |
15.16 |
15.17 |
71.8K |
| 13:55 |
15.16 |
15.17 |
15.12 |
15.13 |
68.5K |
| 14:00 |
15.13 |
15.15 |
15.10 |
15.12 |
175.9K |
| 14:05 |
15.11 |
15.13 |
15.08 |
15.12 |
88.0K |
| 14:10 |
15.11 |
15.12 |
15.07 |
15.07 |
224.1K |
| 14:15 |
15.08 |
15.10 |
15.07 |
15.10 |
123.0K |
| 14:20 |
15.09 |
15.12 |
15.08 |
15.08 |
259.8K |
| 14:25 |
15.08 |
15.12 |
15.08 |
15.11 |
167.9K |
| 14:30 |
15.11 |
15.12 |
15.03 |
15.04 |
284.6K |
| 14:35 |
15.04 |
15.06 |
15.03 |
15.05 |
154.8K |
| 14:40 |
15.05 |
15.11 |
15.03 |
15.09 |
223.3K |
| 14:45 |
15.10 |
15.11 |
15.06 |
15.07 |
171.5K |
| 14:50 |
15.07 |
15.09 |
15.05 |
15.08 |
157.3K |
| 14:55 |
15.08 |
15.10 |
15.05 |
15.06 |
155.6K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
15.01 |
15.48 |
14.99 |
15.30 |
9.8M |
| 2025-09-26 |
15.30 |
15.33 |
14.96 |
15.06 |
9.1M |
| 2025-09-25 |
15.65 |
15.71 |
15.30 |
15.30 |
10.2M |
| 2025-09-24 |
15.24 |
15.72 |
15.03 |
15.65 |
12.4M |
| 2025-09-23 |
14.99 |
15.53 |
14.82 |
15.28 |
17.4M |
| 2025-09-22 |
14.44 |
15.21 |
14.44 |
14.99 |
14.3M |
| 2025-09-19 |
14.31 |
14.79 |
14.23 |
14.44 |
9.1M |
| 2025-09-18 |
14.73 |
14.97 |
14.16 |
14.33 |
13.5M |
| 2025-09-17 |
14.61 |
15.18 |
14.57 |
14.83 |
8.5M |
| 2025-09-16 |
14.58 |
14.76 |
14.30 |
14.67 |
9.3M |
| 2025-09-15 |
14.86 |
14.98 |
14.48 |
14.53 |
8.9M |
| 2025-09-12 |
15.32 |
15.45 |
14.80 |
14.88 |
12.0M |
| 2025-09-11 |
15.07 |
15.38 |
14.91 |
15.33 |
9.7M |
| 2025-09-10 |
15.15 |
15.35 |
14.92 |
15.10 |
10.6M |
| 2025-09-09 |
15.09 |
15.56 |
14.93 |
15.23 |
19.6M |
| 2025-09-08 |
13.79 |
15.37 |
13.71 |
15.13 |
28.8M |
| 2025-09-05 |
12.87 |
14.25 |
12.85 |
13.80 |
22.7M |
| 2025-09-04 |
13.20 |
13.41 |
12.70 |
12.89 |
12.9M |
| 2025-09-03 |
13.61 |
13.74 |
13.00 |
13.25 |
10.5M |
| 2025-09-02 |
13.75 |
13.84 |
13.28 |
13.57 |
13.8M |
| 2025-09-01 |
14.03 |
14.22 |
13.65 |
13.79 |
15.1M |
| 2025-08-29 |
14.06 |
14.18 |
13.70 |
14.12 |
10.7M |
| 2025-08-28 |
13.99 |
14.13 |
13.57 |
14.01 |
14.7M |
| 2025-08-27 |
14.64 |
14.64 |
13.80 |
13.81 |
15.8M |
| 2025-08-26 |
14.39 |
14.66 |
14.26 |
14.63 |
12.3M |
| 2025-08-25 |
14.30 |
14.44 |
14.10 |
14.39 |
13.0M |
| 2025-08-22 |
14.05 |
14.35 |
14.05 |
14.24 |
10.6M |
| 2025-08-21 |
14.29 |
14.29 |
13.80 |
14.05 |
14.9M |
| 2025-08-20 |
14.07 |
14.35 |
13.96 |
14.33 |
11.6M |
| 2025-08-19 |
14.41 |
14.69 |
13.90 |
14.08 |
20.2M |
| 2025-08-18 |
14.99 |
15.41 |
14.01 |
14.40 |
25.0M |
| 2025-08-15 |
14.64 |
14.89 |
14.55 |
14.83 |
9.5M |
| 2025-08-14 |
14.89 |
15.00 |
14.61 |
14.67 |
10.9M |
| 2025-08-13 |
14.55 |
14.92 |
14.39 |
14.90 |
12.3M |
| 2025-08-12 |
13.91 |
14.65 |
13.80 |
14.55 |
19.2M |
| 2025-08-11 |
13.92 |
14.17 |
13.75 |
13.91 |
10.0M |
| 2025-08-08 |
13.73 |
14.10 |
13.55 |
13.96 |
11.5M |
| 2025-08-07 |
14.16 |
14.20 |
13.70 |
13.74 |
10.2M |
| 2025-08-06 |
14.06 |
14.24 |
13.90 |
14.06 |
9.5M |
| 2025-08-05 |
13.87 |
14.17 |
13.80 |
14.09 |
9.6M |
| 2025-08-04 |
13.35 |
13.90 |
13.28 |
13.89 |
12.6M |
| 2025-08-01 |
13.65 |
13.80 |
13.42 |
13.43 |
12.0M |
| 2025-07-31 |
13.92 |
14.16 |
13.50 |
13.58 |
20.8M |
| 2025-07-30 |
13.58 |
14.40 |
13.49 |
14.03 |
22.1M |
| 2025-07-29 |
13.57 |
13.65 |
13.31 |
13.54 |
11.7M |
| 2025-07-28 |
12.93 |
13.61 |
12.85 |
13.51 |
20.1M |
| 2025-07-25 |
12.80 |
13.08 |
12.58 |
12.97 |
13.5M |
| 2025-07-24 |
12.77 |
12.81 |
12.43 |
12.78 |
12.8M |
| 2025-07-23 |
12.81 |
12.81 |
12.62 |
12.69 |
10.4M |
| 2025-07-22 |
12.62 |
12.98 |
12.62 |
12.80 |
17.8M |
| 2025-07-21 |
12.41 |
12.71 |
12.20 |
12.70 |
21.0M |
| 2025-07-18 |
12.80 |
12.87 |
12.26 |
12.42 |
27.0M |
| 2025-07-17 |
12.39 |
12.55 |
12.18 |
12.48 |
21.9M |
| 2025-07-16 |
11.79 |
12.88 |
11.74 |
12.40 |
36.4M |
| 2025-07-15 |
11.55 |
11.98 |
11.51 |
11.80 |
23.3M |
| 2025-07-14 |
11.35 |
11.64 |
11.13 |
11.63 |
21.4M |
| 2025-07-11 |
10.63 |
11.44 |
10.63 |
11.33 |
30.6M |
| 2025-07-10 |
10.58 |
10.88 |
10.49 |
10.65 |
14.0M |
| 2025-07-09 |
10.51 |
10.71 |
10.47 |
10.50 |
9.2M |
| 2025-07-08 |
10.35 |
10.58 |
10.34 |
10.57 |
12.5M |
| 2025-07-07 |
10.17 |
10.43 |
10.14 |
10.43 |
12.6M |
| 2025-07-04 |
10.18 |
10.42 |
10.09 |
10.14 |
12.5M |
| 2025-07-03 |
10.07 |
10.25 |
10.07 |
10.24 |
11.1M |
| 2025-07-02 |
10.01 |
10.30 |
9.95 |
10.11 |
11.4M |
| 2025-07-01 |
10.07 |
10.12 |
9.96 |
10.05 |
6.8M |
| 2025-06-30 |
10.01 |
10.11 |
9.96 |
10.07 |
11.7M |
| 2025-06-27 |
9.60 |
10.17 |
9.59 |
10.00 |
19.3M |
| 2025-06-26 |
9.66 |
9.75 |
9.58 |
9.59 |
6.9M |
| 2025-06-25 |
9.65 |
9.70 |
9.58 |
9.67 |
5.2M |
| 2025-06-24 |
9.42 |
9.62 |
9.38 |
9.61 |
5.5M |
| 2025-06-23 |
9.18 |
9.42 |
9.11 |
9.39 |
5.2M |
| 2025-06-20 |
9.20 |
9.46 |
9.19 |
9.22 |
5.3M |
| 2025-06-19 |
9.49 |
9.53 |
9.25 |
9.30 |
6.6M |
| 2025-06-18 |
9.58 |
9.59 |
9.45 |
9.54 |
4.7M |
| 2025-06-17 |
9.58 |
9.65 |
9.47 |
9.60 |
4.6M |
| 2025-06-16 |
9.53 |
9.59 |
9.49 |
9.53 |
5.4M |
| 2025-06-13 |
9.73 |
9.78 |
9.50 |
9.53 |
7.6M |
| 2025-06-12 |
9.75 |
9.81 |
9.66 |
9.78 |
4.2M |
| 2025-06-11 |
9.77 |
9.85 |
9.75 |
9.78 |
6.7M |
| 2025-06-10 |
9.90 |
9.93 |
9.65 |
9.76 |
9.1M |
| 2025-06-09 |
9.56 |
10.00 |
9.54 |
9.90 |
15.1M |
| 2025-06-06 |
9.60 |
9.69 |
9.48 |
9.54 |
6.5M |
| 2025-06-05 |
9.47 |
9.65 |
9.40 |
9.60 |
7.9M |
| 2025-06-04 |
9.48 |
9.53 |
9.40 |
9.46 |
5.9M |
| 2025-06-03 |
9.46 |
9.54 |
9.43 |
9.49 |
7.5M |
| 2025-05-30 |
9.74 |
9.75 |
9.44 |
9.46 |
9.0M |
| 2025-05-29 |
9.63 |
9.79 |
9.61 |
9.74 |
7.2M |
| 2025-05-28 |
9.64 |
9.75 |
9.57 |
9.65 |
6.0M |
| 2025-05-27 |
9.65 |
9.70 |
9.53 |
9.66 |
5.8M |
| 2025-05-26 |
9.52 |
9.64 |
9.49 |
9.64 |
6.5M |
| 2025-05-23 |
9.70 |
9.76 |
9.50 |
9.52 |
9.2M |
| 2025-05-22 |
9.83 |
9.93 |
9.70 |
9.71 |
8.8M |
| 2025-05-21 |
9.80 |
9.94 |
9.78 |
9.85 |
8.7M |
| 2025-05-20 |
9.88 |
9.92 |
9.76 |
9.85 |
12.0M |
| 2025-05-19 |
9.92 |
9.99 |
9.71 |
9.92 |
13.0M |
| 2025-05-16 |
9.75 |
10.30 |
9.75 |
9.92 |
17.3M |
| 2025-05-15 |
10.10 |
10.17 |
9.79 |
9.81 |
22.6M |
| 2025-05-14 |
9.70 |
10.40 |
9.65 |
10.18 |
51.4M |
| 2025-05-13 |
9.60 |
9.82 |
9.53 |
9.77 |
30.2M |
| 2025-05-12 |
9.60 |
9.72 |
9.45 |
9.51 |
25.9M |
| 2025-05-09 |
10.00 |
10.15 |
9.60 |
9.65 |
46.8M |
| 2025-05-08 |
8.99 |
10.30 |
8.91 |
10.01 |
52.7M |
| 2025-05-07 |
8.98 |
9.05 |
8.89 |
8.92 |
10.1M |
| 2025-05-06 |
8.80 |
8.95 |
8.73 |
8.91 |
7.3M |
| 2025-04-30 |
8.63 |
8.82 |
8.59 |
8.72 |
8.2M |
| 2025-04-29 |
8.44 |
8.70 |
8.38 |
8.63 |
8.9M |
| 2025-04-28 |
8.55 |
8.61 |
8.41 |
8.42 |
7.0M |
| 2025-04-25 |
8.50 |
8.73 |
8.50 |
8.56 |
7.6M |
| 2025-04-24 |
8.57 |
8.63 |
8.43 |
8.50 |
7.7M |
| 2025-04-23 |
8.37 |
8.68 |
8.36 |
8.58 |
13.5M |
| 2025-04-22 |
8.58 |
8.58 |
8.26 |
8.30 |
11.7M |
| 2025-04-21 |
8.19 |
8.36 |
8.10 |
8.31 |
6.9M |
| 2025-04-18 |
8.23 |
8.26 |
8.05 |
8.21 |
9.6M |
| 2025-04-17 |
8.24 |
8.37 |
8.19 |
8.23 |
6.4M |
| 2025-04-16 |
8.48 |
8.50 |
8.16 |
8.24 |
9.8M |
| 2025-04-15 |
8.43 |
8.54 |
8.38 |
8.53 |
6.3M |
| 2025-04-14 |
8.35 |
8.56 |
8.34 |
8.43 |
8.7M |
| 2025-04-11 |
8.21 |
8.40 |
8.13 |
8.30 |
6.4M |
| 2025-04-10 |
8.22 |
8.50 |
8.18 |
8.29 |
11.1M |
| 2025-04-09 |
7.89 |
8.11 |
7.51 |
8.03 |
14.5M |
| 2025-04-08 |
7.87 |
8.25 |
7.80 |
7.96 |
15.4M |
| 2025-04-07 |
8.78 |
8.90 |
7.46 |
7.68 |
17.4M |
| 2025-04-03 |
9.24 |
9.34 |
9.15 |
9.25 |
5.7M |
| 2025-04-02 |
9.26 |
9.45 |
9.23 |
9.29 |
4.9M |
| 2025-04-01 |
9.32 |
9.40 |
9.25 |
9.29 |
6.8M |
| 2025-03-31 |
9.30 |
9.44 |
9.15 |
9.30 |
7.5M |
| 2025-03-28 |
9.63 |
9.71 |
9.34 |
9.35 |
6.3M |
| 2025-03-27 |
9.78 |
9.78 |
9.53 |
9.63 |
5.9M |
| 2025-03-26 |
9.56 |
9.87 |
9.56 |
9.76 |
6.5M |
| 2025-03-25 |
9.65 |
9.79 |
9.58 |
9.64 |
7.3M |
| 2025-03-24 |
9.86 |
9.89 |
9.45 |
9.62 |
10.4M |
| 2025-03-21 |
10.03 |
10.17 |
9.82 |
9.85 |
9.2M |
| 2025-03-20 |
10.00 |
10.23 |
9.94 |
10.13 |
11.5M |
| 2025-03-19 |
10.06 |
10.27 |
9.91 |
10.02 |
11.2M |
| 2025-03-18 |
9.95 |
10.08 |
9.94 |
10.05 |
7.1M |
| 2025-03-17 |
9.94 |
10.04 |
9.85 |
9.95 |
8.5M |
| 2025-03-14 |
9.73 |
9.93 |
9.63 |
9.91 |
10.2M |
| 2025-03-13 |
9.95 |
9.97 |
9.60 |
9.68 |
10.0M |
| 2025-03-12 |
9.95 |
10.04 |
9.88 |
9.94 |
7.3M |
| 2025-03-11 |
9.78 |
9.95 |
9.74 |
9.93 |
7.8M |
| 2025-03-10 |
9.91 |
10.03 |
9.80 |
9.87 |
7.5M |
| 2025-03-07 |
9.99 |
10.12 |
9.87 |
9.94 |
9.9M |
| 2025-03-06 |
9.85 |
10.14 |
9.83 |
10.02 |
10.4M |
| 2025-03-05 |
9.85 |
9.94 |
9.70 |
9.81 |
7.6M |
| 2025-03-04 |
9.63 |
9.83 |
9.56 |
9.76 |
7.5M |
| 2025-03-03 |
9.62 |
9.89 |
9.55 |
9.64 |
12.5M |
| 2025-02-28 |
9.88 |
9.93 |
9.53 |
9.55 |
10.5M |
| 2025-02-27 |
10.10 |
10.16 |
9.79 |
9.93 |
11.6M |
| 2025-02-26 |
9.94 |
10.28 |
9.80 |
10.14 |
15.6M |
| 2025-02-25 |
10.12 |
10.20 |
9.87 |
9.94 |
13.5M |
| 2025-02-24 |
10.38 |
10.41 |
10.16 |
10.21 |
14.0M |
| 2025-02-21 |
10.25 |
10.43 |
10.16 |
10.41 |
14.0M |
| 2025-02-20 |
10.22 |
10.30 |
10.10 |
10.25 |
10.2M |
| 2025-02-19 |
10.05 |
10.29 |
9.99 |
10.25 |
11.6M |
| 2025-02-18 |
10.41 |
10.47 |
9.95 |
9.99 |
17.2M |
| 2025-02-17 |
10.55 |
10.64 |
10.33 |
10.44 |
20.3M |
| 2025-02-14 |
9.80 |
10.60 |
9.79 |
10.55 |
32.4M |
| 2025-02-13 |
9.92 |
9.95 |
9.79 |
9.82 |
7.6M |
| 2025-02-12 |
9.77 |
9.91 |
9.70 |
9.91 |
8.8M |
| 2025-02-11 |
9.88 |
9.88 |
9.61 |
9.79 |
8.6M |
| 2025-02-10 |
9.96 |
10.00 |
9.77 |
9.89 |
9.1M |
| 2025-02-07 |
9.79 |
10.12 |
9.76 |
9.94 |
14.8M |
| 2025-02-06 |
9.65 |
9.89 |
9.58 |
9.82 |
10.1M |
| 2025-02-05 |
9.69 |
9.73 |
9.54 |
9.68 |
9.3M |
| 2025-01-27 |
9.95 |
9.97 |
9.60 |
9.63 |
11.4M |
| 2025-01-24 |
9.50 |
9.98 |
9.43 |
9.95 |
18.5M |
| 2025-01-23 |
9.75 |
9.89 |
9.50 |
9.53 |
12.9M |
| 2025-01-22 |
9.42 |
9.80 |
9.33 |
9.72 |
15.2M |
| 2025-01-21 |
9.57 |
9.60 |
9.33 |
9.46 |
6.9M |
| 2025-01-20 |
9.59 |
9.70 |
9.50 |
9.53 |
6.9M |
| 2025-01-17 |
9.60 |
9.69 |
9.48 |
9.56 |
7.0M |
| 2025-01-16 |
9.70 |
9.88 |
9.55 |
9.61 |
10.4M |
| 2025-01-15 |
9.66 |
9.85 |
9.60 |
9.69 |
14.1M |
| 2025-01-14 |
9.00 |
9.73 |
8.96 |
9.70 |
19.3M |
| 2025-01-13 |
9.10 |
9.38 |
8.88 |
8.93 |
12.9M |
| 2025-01-10 |
9.40 |
9.65 |
9.23 |
9.23 |
17.3M |
| 2025-01-09 |
8.65 |
9.74 |
8.57 |
9.43 |
23.6M |
| 2025-01-08 |
8.63 |
8.80 |
8.45 |
8.71 |
7.8M |
| 2025-01-07 |
8.57 |
8.66 |
8.46 |
8.64 |
5.2M |
| 2025-01-06 |
8.47 |
8.64 |
8.34 |
8.57 |
5.9M |
| 2025-01-03 |
8.78 |
8.81 |
8.43 |
8.45 |
7.8M |
| 2025-01-02 |
9.13 |
9.13 |
8.67 |
8.76 |
9.5M |